iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
32.01
+0.27 (0.84%)
At close: Oct 24, 2025, 4:00 PM EDT
32.01
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
INRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.63% | 349 |
| Oct 22, 2025 | 31.75 | 31.76 | 31.38 | 31.54 | 31.54 | -0.73% | 2,068 |
| Oct 21, 2025 | 31.71 | 31.79 | 31.71 | 31.77 | 31.77 | -0.06% | 2,370 |
| Oct 20, 2025 | 31.72 | 31.84 | 31.72 | 31.79 | 31.79 | 1.15% | 716 |
| Oct 17, 2025 | 31.28 | 31.43 | 31.26 | 31.43 | 31.43 | 0.42% | 2,190 |
| Oct 16, 2025 | 31.31 | 31.33 | 31.23 | 31.30 | 31.30 | -0.64% | 3,243 |
| Oct 15, 2025 | 31.60 | 31.60 | 31.42 | 31.50 | 31.50 | 0.45% | 864 |
| Oct 14, 2025 | 31.13 | 31.36 | 31.13 | 31.36 | 31.36 | -0.22% | 740 |
| Oct 13, 2025 | 31.37 | 31.46 | 31.37 | 31.43 | 31.43 | 1.60% | 1,515 |
| Oct 10, 2025 | 31.81 | 31.81 | 30.93 | 30.93 | 30.93 | -2.66% | 658 |
| Oct 9, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.37% | 349 |
| Oct 8, 2025 | 31.88 | 31.91 | 31.80 | 31.89 | 31.89 | 0.57% | 5,834 |
| Oct 7, 2025 | 31.86 | 31.86 | 31.67 | 31.71 | 31.71 | -0.51% | 2,351 |
| Oct 6, 2025 | 31.81 | 31.92 | 31.81 | 31.88 | 31.88 | 0.41% | 4,330 |
| Oct 3, 2025 | 31.74 | 31.75 | 31.74 | 31.75 | 31.75 | 0.01% | 4,472 |
| Oct 2, 2025 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | -0.02% | 858 |
| Oct 1, 2025 | 31.77 | 31.77 | 31.75 | 31.75 | 31.75 | 0.27% | 635 |
| Sep 30, 2025 | 31.48 | 31.67 | 31.46 | 31.67 | 31.67 | 0.30% | 1,100 |
| Sep 29, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.22% | 569 |
| Sep 26, 2025 | 31.52 | 31.52 | 31.32 | 31.50 | 31.50 | 0.65% | 8,769 |
| Sep 25, 2025 | 31.21 | 31.34 | 31.21 | 31.30 | 31.30 | -0.41% | 2,324 |
| Sep 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.33% | 196 |
| Sep 23, 2025 | 31.81 | 31.81 | 31.50 | 31.53 | 31.53 | -0.61% | 3,728 |
| Sep 22, 2025 | 31.70 | 31.72 | 31.68 | 31.72 | 31.72 | 0.53% | 3,363 |
| Sep 19, 2025 | 31.46 | 31.56 | 31.46 | 31.56 | 31.56 | 0.55% | 34,212 |
| Sep 18, 2025 | 31.43 | 31.46 | 31.38 | 31.38 | 31.38 | 0.64% | 1,222 |
| Sep 17, 2025 | 31.20 | 31.23 | 31.15 | 31.18 | 31.18 | -0.23% | 2,917 |
| Sep 16, 2025 | 31.26 | 31.30 | 31.26 | 31.26 | 31.26 | -0.31% | 8,702 |
| Sep 15, 2025 | 31.33 | 31.35 | 31.32 | 31.35 | 31.30 | 0.62% | 581 |
| Sep 12, 2025 | 31.21 | 31.21 | 31.16 | 31.16 | 31.10 | 0.08% | 405 |
| Sep 11, 2025 | 31.01 | 31.13 | 30.99 | 31.13 | 31.08 | 0.75% | 1,168 |
| Sep 10, 2025 | 30.94 | 30.98 | 30.90 | 30.90 | 30.85 | 0.33% | 2,657 |
| Sep 9, 2025 | 30.73 | 30.80 | 30.71 | 30.80 | 30.74 | 0.39% | 6,936 |
| Sep 8, 2025 | 30.72 | 30.75 | 30.66 | 30.68 | 30.62 | 0.30% | 1,538 |
| Sep 5, 2025 | 30.83 | 30.83 | 30.59 | 30.59 | 30.53 | -0.34% | 342 |
| Sep 4, 2025 | 30.49 | 30.69 | 30.49 | 30.69 | 30.63 | 0.91% | 6,972 |
| Sep 3, 2025 | 30.37 | 30.41 | 30.37 | 30.41 | 30.36 | 0.64% | 570 |
| Sep 2, 2025 | 30.18 | 30.22 | 30.05 | 30.22 | 30.17 | -0.69% | 3,146 |
| Aug 29, 2025 | 30.38 | 30.45 | 30.38 | 30.43 | 30.38 | -0.73% | 1,153 |
| Aug 28, 2025 | 30.56 | 30.65 | 30.54 | 30.65 | 30.60 | 0.41% | 826 |
| Aug 27, 2025 | 30.47 | 30.53 | 30.47 | 30.53 | 30.48 | 0.29% | 293 |
| Aug 26, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.39 | 0.39% | 416 |
| Aug 25, 2025 | 30.37 | 30.45 | 30.32 | 30.32 | 30.27 | -0.20% | 2,049 |
| Aug 22, 2025 | 30.01 | 30.38 | 30.01 | 30.38 | 30.33 | 1.58% | 1,025 |
| Aug 21, 2025 | 29.95 | 30.01 | 29.91 | 29.91 | 29.86 | -0.35% | 619 |
| Aug 20, 2025 | 29.80 | 30.04 | 29.80 | 30.01 | 29.96 | -0.26% | 2,230 |
| Aug 19, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 30.04 | -0.77% | 550 |
| Aug 18, 2025 | 30.33 | 30.35 | 30.27 | 30.32 | 30.27 | - | 4,055 |
| Aug 15, 2025 | 30.38 | 30.38 | 30.30 | 30.32 | 30.27 | -0.30% | 1,851 |
| Aug 14, 2025 | 30.37 | 30.42 | 30.32 | 30.41 | 30.36 | 0.12% | 3,430 |